永泰运 sz.001228
30.55
+1.90%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.97 | 31.10 | 29.92 | 30.55 | +1.90% | 0.54 | 2.23% |
| 2026-05-22 | 29.68 | 30.36 | 28.80 | 29.98 | +1.77% | 0.58 | 2.47% |
| 2026-05-21 | 30.82 | 30.90 | 29.45 | 29.46 | -4.97% | 0.86 | 3.60% |
| 2026-05-20 | 32.09 | 32.27 | 30.76 | 31.00 | -2.21% | 0.44 | 1.77% |
| 2026-05-19 | 30.82 | 32.18 | 30.56 | 31.70 | +2.86% | 0.64 | 2.54% |
| 2026-05-18 | 30.97 | 31.15 | 30.43 | 30.82 | +0.95% | 0.40 | 1.64% |
| 2026-05-15 | 30.08 | 31.26 | 29.91 | 30.53 | +1.50% | 0.52 | 2.13% |
| 2026-05-14 | 30.58 | 30.86 | 30.00 | 30.08 | -1.76% | 0.44 | 1.81% |
| 2026-05-13 | 30.42 | 30.90 | 30.02 | 30.62 | +0.62% | 0.51 | 2.11% |
| 2026-05-12 | 30.91 | 30.95 | 30.07 | 30.43 | -1.20% | 0.41 | 1.68% |
| 2026-05-11 | 31.10 | 31.29 | 29.98 | 30.80 | -1.09% | 0.68 | 2.79% |
| 2026-05-08 | 30.77 | 31.16 | 30.42 | 31.14 | +0.71% | 0.48 | 1.94% |
| 2026-05-07 | 29.79 | 30.95 | 29.73 | 30.92 | +3.79% | 0.88 | 3.60% |
| 2026-05-06 | 30.50 | 30.62 | 29.65 | 29.79 | -1.59% | 0.71 | 2.96% |
| 2026-04-30 | 31.25 | 31.25 | 30.12 | 30.27 | -3.01% | 0.74 | 3.02% |
| 2026-04-29 | 31.30 | 32.00 | 31.19 | 31.21 | -1.08% | 0.44 | 1.75% |
| 2026-04-28 | 31.45 | 31.90 | 31.09 | 31.55 | -0.10% | 0.37 | 1.47% |
| 2026-04-27 | 31.70 | 32.03 | 30.82 | 31.58 | -0.38% | 0.61 | 2.43% |
| 2026-04-24 | 34.10 | 34.10 | 31.26 | 31.70 | -5.71% | 1.01 | 3.94% |
| 2026-04-23 | 34.23 | 34.23 | 33.31 | 33.62 | -1.78% | 0.44 | 1.62% |